Natural Food International Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.060	1.080	1.040	1.050	1.000	1,514,000
2026-01-22	1.040	1.060	1.040	1.050	1.000	306,000
2026-01-21	1.030	1.050	1.020	1.040	0.991	732,000
2026-01-20	1.030	1.030	1.010	1.030	0.981	1,284,000
2026-01-19	1.050	1.050	1.020	1.040	0.991	638,000
2026-01-16	1.040	1.070	1.020	1.050	1.000	1,302,000
2026-01-15	1.050	1.070	1.030	1.050	1.000	598,000
2026-01-14	1.080	1.080	1.040	1.060	1.010	1,196,000
2026-01-13	1.080	1.080	1.050	1.070	1.019	660,000
2026-01-12	1.070	1.090	1.060	1.080	1.029	780,000
2026-01-09	1.070	1.090	1.070	1.090	1.039	354,000
2026-01-08	1.100	1.100	1.060	1.060	1.010	1,024,000
2026-01-07	1.120	1.120	1.100	1.100	1.048	2,526,000
2026-01-06	1.160	1.160	1.120	1.120	1.067	1,582,000
2026-01-05	1.090	1.160	1.090	1.130	1.077	3,338,000
2026-01-02	1.080	1.100	1.060	1.080	1.029	2,544,000
2025-12-31	1.060	1.100	1.060	1.090	1.039	2,724,000
2025-12-30	1.040	1.070	1.040	1.040	0.991	3,274,000
2025-12-29	1.050	1.050	1.010	1.020	0.972	2,195,000
2025-12-24	1.060	1.060	1.040	1.050	1.000	473,841
2025-12-23	1.070	1.080	1.060	1.070	1.019	644,000
2025-12-22	1.090	1.090	1.080	1.080	1.029	674,000
2025-12-19	1.100	1.100	1.080	1.100	1.048	1,318,000
2025-12-18	1.090	1.100	1.080	1.100	1.048	1,892,000
2025-12-17	1.080	1.090	1.070	1.090	1.039	1,274,000
2025-12-16	1.100	1.100	1.070	1.100	1.048	1,938,000
2025-12-15	1.090	1.100	1.080	1.100	1.048	1,958,000
2025-12-12	1.090	1.100	1.080	1.100	1.048	3,618,000
2025-12-11	1.100	1.110	1.080	1.090	1.039	2,020,000
2025-12-10	1.100	1.110	1.090	1.100	1.048	1,902,000
2025-12-09	1.110	1.120	1.080	1.110	1.058	2,122,000
2025-12-08	1.070	1.110	1.060	1.110	1.058	2,196,000
2025-12-05	1.080	1.080	1.050	1.060	1.010	960,000
2025-12-04	1.090	1.090	1.050	1.080	1.029	944,000
2025-12-03	1.090	1.090	1.080	1.090	1.039	684,000
2025-12-02	1.090	1.100	1.080	1.090	1.039	964,000
2025-12-01	1.080	1.100	1.080	1.090	1.039	524,000
2025-11-28	1.080	1.090	1.050	1.090	1.039	834,000
2025-11-27	1.080	1.110	1.080	1.100	1.048	2,988,000
2025-11-26	1.070	1.090	1.060	1.080	1.029	528,000
2025-11-25	1.060	1.070	1.050	1.070	1.019	650,000
2025-11-24	1.090	1.090	1.050	1.060	1.010	1,672,000
2025-11-21	1.080	1.090	1.060	1.080	1.029	2,568,000
2025-11-20	1.110	1.110	1.070	1.090	1.039	3,878,000
2025-11-19	1.090	1.110	1.080	1.110	1.058	1,742,000
2025-11-18	1.120	1.120	1.090	1.110	1.058	2,954,000
2025-11-17	1.100	1.150	1.100	1.120	1.067	2,650,000
2025-11-14	1.080	1.120	1.070	1.110	1.058	2,702,000
2025-11-13	1.070	1.120	1.050	1.110	1.058	2,994,000
2025-11-12	1.070	1.090	1.060	1.080	1.029	2,960,000
2025-11-11	1.090	1.100	1.070	1.070	1.019	716,000
2025-11-10	1.070	1.100	1.060	1.090	1.039	728,000
2025-11-07	1.060	1.060	1.030	1.060	1.010	1,146,000
2025-11-06	1.050	1.090	1.050	1.070	1.019	1,148,000
2025-11-05	1.050	1.090	1.050	1.050	1.000	1,702,000
2025-11-04	1.140	1.140	1.060	1.100	1.048	2,784,000
2025-11-03	1.150	1.160	1.110	1.150	1.096	2,380,000
2025-10-31	1.140	1.160	1.140	1.150	1.096	462,000
2025-10-30	1.200	1.200	1.150	1.170	1.115	1,570,000
2025-10-28	1.190	1.210	1.170	1.190	1.134	1,198,000

← NewerPage 4 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0690 HKD
2025-06-05	0.0400 HKD
2024-06-05	0.0356 HKD
2021-09-13	0.0200 HKD
2019-09-12	0.0200 HKD
2019-06-05	0.0233 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.